Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2011
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2011-12-30 | $30.46 | $64.06 | 614,800 | — | — |
| 2011-12-29 | $30.72 | $64.61 | 512,900 | — | — |
| 2011-12-28 | $30.40 | $63.94 | 800,700 | — | — |
| 2011-12-27 | $30.58 | $64.32 | 533,600 | — | — |
| 2011-12-23 | $30.56 | $64.27 | 786,500 | — | — |
| 2011-12-22 | $30.36 | $63.85 | 973,600 | — | — |
| 2011-12-21 | $30.12 | $63.35 | 887,500 | — | — |
| 2011-12-20 | $29.97 | $63.03 | 1,200,400 | — | — |
| 2011-12-19 | $29.12 | $61.25 | 1,218,200 | — | — |
| 2011-12-16 | $29.98 | $62.21 | 2,401,800 | — | — |
| 2011-12-15 | $29.87 | $61.98 | 1,171,300 | — | — |
| 2011-12-14 | $29.58 | $61.38 | 1,329,900 | — | — |
| 2011-12-13 | $29.43 | $61.07 | 1,568,700 | — | — |
| 2011-12-12 | $29.49 | $61.19 | 4,369,000 | — | — |
| 2011-12-09 | $29.67 | $61.56 | 3,937,900 | — | — |
| 2011-12-08 | $29.16 | $60.51 | 4,168,100 | — | — |
| 2011-12-07 | $29.76 | $61.75 | 3,527,500 | — | — |
| 2011-12-06 | $29.64 | $61.50 | 1,161,400 | — | — |
| 2011-12-05 | $29.33 | $60.86 | 1,213,500 | — | — |
| 2011-12-02 | $28.92 | $60.01 | 1,204,600 | — | — |
| 2011-12-01 | $29.00 | $60.17 | 1,427,700 | — | — |
| 2011-11-30 | $29.65 | $61.52 | 1,666,100 | — | — |
| 2011-11-29 | $28.10 | $58.31 | 870,200 | — | — |
| 2011-11-28 | $28.23 | $58.58 | 1,015,000 | — | — |
| 2011-11-25 | $27.48 | $57.02 | 361,800 | — | — |
| 2011-11-23 | $27.29 | $56.63 | 844,700 | — | — |
| 2011-11-22 | $28.02 | $58.14 | 1,269,800 | — | — |
| 2011-11-21 | $27.96 | $58.02 | 1,569,400 | — | — |
| 2011-11-18 | $28.72 | $59.59 | 1,449,000 | — | — |
| 2011-11-17 | $28.43 | $58.99 | 1,632,200 | — | — |
| 2011-11-16 | $28.52 | $59.18 | 1,158,800 | — | — |
| 2011-11-15 | $29.13 | $60.44 | 840,500 | — | — |
| 2011-11-14 | $28.97 | $60.11 | 842,500 | — | — |
| 2011-11-11 | $29.26 | $60.71 | 722,400 | — | — |
| 2011-11-10 | $28.74 | $59.63 | 987,900 | — | — |
| 2011-11-09 | $28.32 | $58.76 | 1,666,400 | — | — |
| 2011-11-08 | $29.50 | $61.21 | 1,118,900 | — | — |
| 2011-11-07 | $29.24 | $60.67 | 912,900 | — | — |
| 2011-11-04 | $29.21 | $60.61 | 1,035,700 | — | — |
| 2011-11-03 | $29.28 | $60.75 | 1,835,400 | — | — |
| 2011-11-02 | $28.51 | $59.16 | 1,256,100 | — | — |
| 2011-11-01 | $27.74 | $57.56 | 1,874,600 | — | — |
| 2011-10-31 | $28.94 | $60.05 | 1,624,100 | — | — |
| 2011-10-28 | $29.40 | $61.00 | 2,042,500 | — | — |
| 2011-10-27 | $30.33 | $62.93 | 1,848,600 | — | — |
| 2011-10-26 | $28.98 | $60.13 | 1,294,100 | — | — |
| 2011-10-25 | $28.40 | $58.93 | 1,510,300 | — | — |
| 2011-10-24 | $29.18 | $60.55 | 1,582,100 | — | — |
| 2011-10-21 | $28.56 | $59.26 | 2,246,400 | — | — |
| 2011-10-20 | $27.45 | $56.96 | 1,585,700 | — | — |
| 2011-10-19 | $27.14 | $56.31 | 1,806,900 | — | — |
| 2011-10-18 | $26.96 | $55.94 | 1,857,600 | — | — |
| 2011-10-17 | $25.76 | $53.45 | 1,638,800 | — | — |
| 2011-10-14 | $26.69 | $55.38 | 1,087,700 | — | — |
| 2011-10-13 | $26.49 | $54.97 | 1,308,300 | — | — |
| 2011-10-12 | $26.52 | $55.03 | 2,705,000 | — | — |
| 2011-10-11 | $26.50 | $54.99 | 1,963,700 | — | — |
| 2011-10-10 | $27.06 | $56.15 | 1,889,100 | — | — |
| 2011-10-07 | $26.29 | $54.55 | 2,240,000 | — | — |
| 2011-10-06 | $27.01 | $56.04 | 2,066,300 | — | — |
| 2011-10-05 | $26.78 | $55.57 | 2,377,500 | — | — |
| 2011-10-04 | $26.04 | $54.03 | 3,050,400 | — | — |
| 2011-10-03 | $25.06 | $52.00 | 2,207,600 | — | — |
| 2011-09-30 | $26.33 | $54.63 | 1,440,900 | — | — |
| 2011-09-29 | $26.79 | $55.59 | 1,763,700 | — | — |
| 2011-09-28 | $25.90 | $53.74 | 1,197,800 | — | — |
| 2011-09-27 | $26.56 | $55.11 | 1,644,300 | — | — |
| 2011-09-26 | $26.25 | $54.47 | 2,841,000 | — | — |
| 2011-09-23 | $25.45 | $52.81 | 1,361,800 | — | — |
| 2011-09-22 | $25.49 | $52.89 | 2,506,500 | — | — |
| 2011-09-21 | $25.91 | $53.76 | 1,967,200 | — | — |
| 2011-09-20 | $27.32 | $56.69 | 1,675,800 | — | — |
| 2011-09-19 | $26.89 | $55.80 | 1,713,000 | — | — |
| 2011-09-16 | $27.83 | $56.91 | 1,967,600 | — | — |
| 2011-09-15 | $27.69 | $56.62 | 1,257,900 | — | — |
| 2011-09-14 | $27.35 | $55.93 | 1,489,200 | — | — |
| 2011-09-13 | $27.17 | $55.56 | 1,097,800 | — | — |
| 2011-09-12 | $27.08 | $55.38 | 4,565,700 | — | — |
| 2011-09-09 | $26.88 | $54.97 | 2,767,900 | — | — |
| 2011-09-08 | $27.45 | $56.13 | 2,913,400 | — | — |
| 2011-09-07 | $27.81 | $56.87 | 1,258,200 | — | — |
| 2011-09-06 | $26.53 | $54.25 | 1,214,100 | — | — |
| 2011-09-02 | $26.88 | $54.97 | 1,222,800 | — | — |
| 2011-09-01 | $27.42 | $56.07 | 1,235,600 | — | — |
| 2011-08-31 | $27.92 | $57.09 | 1,644,400 | — | — |
| 2011-08-30 | $27.53 | $56.30 | 1,112,900 | — | — |
| 2011-08-29 | $27.62 | $56.48 | 948,600 | — | — |
| 2011-08-26 | $26.58 | $54.35 | 1,353,200 | — | — |
| 2011-08-25 | $26.49 | $54.17 | 1,727,700 | — | — |
| 2011-08-24 | $27.04 | $55.29 | 1,444,400 | — | — |
| 2011-08-23 | $26.40 | $53.99 | 1,715,600 | — | — |
| 2011-08-22 | $25.43 | $52.00 | 1,706,500 | — | — |
| 2011-08-19 | $25.59 | $52.33 | 2,163,700 | — | — |
| 2011-08-18 | $25.71 | $52.57 | 2,456,600 | — | — |
| 2011-08-17 | $26.41 | $54.01 | 1,134,800 | — | — |
| 2011-08-16 | $26.32 | $53.82 | 1,342,000 | — | — |
| 2011-08-15 | $26.45 | $54.09 | 1,375,800 | — | — |
| 2011-08-12 | $25.51 | $52.17 | 1,619,900 | — | — |
| 2011-08-11 | $25.63 | $52.41 | 2,442,500 | — | — |
| 2011-08-10 | $24.03 | $49.14 | 4,084,100 | — | — |
| 2011-08-09 | $25.46 | $52.06 | 4,675,000 | — | — |
| 2011-08-08 | $24.05 | $49.18 | 4,002,700 | — | — |
| 2011-08-05 | $25.97 | $53.11 | 2,607,700 | — | — |
| 2011-08-04 | $26.14 | $53.45 | 2,048,000 | — | — |
| 2011-08-03 | $26.97 | $55.15 | 1,933,700 | — | — |
| 2011-08-02 | $26.55 | $54.29 | 1,464,800 | — | — |
| 2011-08-01 | $27.08 | $55.38 | 1,263,800 | — | — |
| 2011-07-29 | $27.33 | $55.89 | 1,472,600 | — | — |
| 2011-07-28 | $27.71 | $56.66 | 1,390,000 | — | — |
| 2011-07-27 | $27.74 | $56.73 | 1,131,500 | — | — |
| 2011-07-26 | $28.29 | $57.85 | 769,900 | — | — |
| 2011-07-25 | $28.36 | $57.99 | 976,500 | — | — |
| 2011-07-22 | $28.40 | $58.07 | 581,100 | — | — |
| 2011-07-21 | $28.58 | $58.44 | 1,076,300 | — | — |
| 2011-07-20 | $27.89 | $57.03 | 810,300 | — | — |
| 2011-07-19 | $27.86 | $56.97 | 1,175,100 | — | — |
| 2011-07-18 | $27.46 | $56.15 | 1,312,100 | — | — |
| 2011-07-15 | $27.82 | $56.89 | 1,563,600 | — | — |
| 2011-07-14 | $28.08 | $57.42 | 1,186,500 | — | — |
| 2011-07-13 | $28.37 | $58.01 | 1,203,100 | — | — |
| 2011-07-12 | $28.45 | $58.18 | 1,308,700 | — | — |
| 2011-07-11 | $28.47 | $58.22 | 1,304,800 | — | — |
| 2011-07-08 | $29.02 | $59.34 | 948,700 | — | — |
| 2011-07-07 | $29.39 | $60.10 | 1,112,700 | — | — |
| 2011-07-06 | $29.09 | $59.49 | 1,058,100 | — | — |
| 2011-07-05 | $29.20 | $59.71 | 1,061,900 | — | — |
| 2011-07-01 | $29.47 | $60.26 | 1,061,900 | — | — |
| 2011-06-30 | $29.18 | $59.67 | 1,434,100 | — | — |
| 2011-06-29 | $28.99 | $59.28 | 916,700 | — | — |
| 2011-06-28 | $28.46 | $58.20 | 855,500 | — | — |
| 2011-06-27 | $28.35 | $57.97 | 925,300 | — | — |
| 2011-06-24 | $28.13 | $57.52 | 1,132,800 | — | — |
| 2011-06-23 | $28.18 | $57.62 | 1,331,500 | — | — |
| 2011-06-22 | $28.34 | $57.95 | 928,600 | — | — |
| 2011-06-21 | $28.54 | $58.36 | 1,241,700 | — | — |
| 2011-06-20 | $28.54 | $58.36 | 1,029,000 | — | — |
| 2011-06-17 | $28.88 | $58.24 | 1,369,000 | — | — |
| 2011-06-16 | $28.88 | $58.24 | 930,200 | — | — |
| 2011-06-15 | $28.70 | $57.88 | 1,479,500 | — | — |
| 2011-06-14 | $29.22 | $58.92 | 1,132,600 | — | — |
| 2011-06-13 | $28.86 | $58.20 | 1,629,500 | — | — |
| 2011-06-10 | $29.19 | $58.86 | 1,731,200 | — | — |
| 2011-06-09 | $29.42 | $59.33 | 1,259,900 | — | — |
| 2011-06-08 | $29.06 | $58.60 | 1,109,600 | — | — |
| 2011-06-07 | $29.28 | $59.05 | 4,968,600 | — | — |
| 2011-06-06 | $29.18 | $58.84 | 1,120,400 | — | — |
| 2011-06-03 | $29.44 | $59.37 | 1,336,100 | — | — |
| 2011-06-02 | $29.67 | $59.83 | 1,697,100 | — | — |
| 2011-06-01 | $29.77 | $60.03 | 2,693,000 | — | — |
| 2011-05-31 | $30.42 | $61.34 | 1,165,700 | — | — |
| 2011-05-27 | $30.09 | $60.68 | 980,700 | — | — |
| 2011-05-26 | $30.11 | $60.72 | 788,600 | — | — |
| 2011-05-25 | $29.87 | $60.23 | 947,400 | — | — |
| 2011-05-24 | $29.90 | $60.30 | 1,203,900 | — | — |
| 2011-05-23 | $30.19 | $60.88 | 2,201,600 | — | — |
| 2011-05-20 | $30.69 | $61.89 | 835,300 | — | — |
| 2011-05-19 | $31.00 | $62.51 | 1,121,400 | — | — |
| 2011-05-18 | $31.14 | $62.80 | 1,145,300 | — | — |
| 2011-05-17 | $30.93 | $62.37 | 794,700 | — | — |
| 2011-05-16 | $30.92 | $62.35 | 988,400 | — | — |
| 2011-05-13 | $30.91 | $62.33 | 789,300 | — | — |
| 2011-05-12 | $31.29 | $63.10 | 1,500,000 | — | — |
| 2011-05-11 | $31.02 | $62.55 | 936,600 | — | — |
| 2011-05-10 | $31.53 | $63.58 | 612,400 | — | — |
| 2011-05-09 | $31.27 | $63.06 | 945,700 | — | — |
| 2011-05-06 | $30.95 | $62.41 | 762,800 | — | — |
| 2011-05-05 | $30.77 | $62.05 | 690,500 | — | — |
| 2011-05-04 | $31.22 | $62.96 | 635,200 | — | — |
| 2011-05-03 | $31.30 | $63.12 | 2,000,000 | — | — |
| 2011-05-02 | $31.44 | $63.40 | 713,800 | — | — |
| 2011-04-29 | $31.68 | $63.88 | 705,000 | — | — |
| 2011-04-28 | $31.61 | $63.74 | 1,700,000 | — | — |
| 2011-04-27 | $32.64 | $65.82 | 709,400 | — | — |
| 2011-04-26 | $32.41 | $65.36 | 483,800 | — | — |
| 2011-04-25 | $32.17 | $64.87 | 450,700 | — | — |
| 2011-04-21 | $32.12 | $64.77 | 427,400 | — | — |
| 2011-04-20 | $31.86 | $64.25 | 564,500 | — | — |
| 2011-04-19 | $31.56 | $63.64 | 573,800 | — | — |
| 2011-04-18 | $31.63 | $63.78 | 637,700 | — | — |
| 2011-04-15 | $32.18 | $64.89 | 672,800 | — | — |
| 2011-04-14 | $32.03 | $64.59 | 537,800 | — | — |
| 2011-04-13 | $32.28 | $65.09 | 684,200 | — | — |
| 2011-04-12 | $32.47 | $65.48 | 658,400 | — | — |
| 2011-04-11 | $33.00 | $66.55 | 483,400 | — | — |
| 2011-04-08 | $32.92 | $66.39 | 466,800 | — | — |
| 2011-04-07 | $33.20 | $66.95 | 896,900 | — | — |
| 2011-04-06 | $33.53 | $67.62 | 676,800 | — | — |
| 2011-04-05 | $33.21 | $66.97 | 790,800 | — | — |
| 2011-04-04 | $33.34 | $67.23 | 833,100 | — | — |
| 2011-04-01 | $32.99 | $66.53 | 692,100 | — | — |
| 2011-03-31 | $32.79 | $66.12 | 872,000 | — | — |
| 2011-03-30 | $32.97 | $66.49 | 588,600 | — | — |
| 2011-03-29 | $32.56 | $65.66 | 595,100 | — | — |
| 2011-03-28 | $32.38 | $65.30 | 634,900 | — | — |
| 2011-03-25 | $32.47 | $65.48 | 620,200 | — | — |
| 2011-03-24 | $32.44 | $65.42 | 515,300 | — | — |
| 2011-03-23 | $32.33 | $65.20 | 821,000 | — | — |
| 2011-03-22 | $32.59 | $65.72 | 589,900 | — | — |
| 2011-03-21 | $32.88 | $66.30 | 674,900 | — | — |
| 2011-03-18 | $32.60 | $64.93 | 1,587,700 | — | — |
| 2011-03-17 | $32.38 | $64.50 | 733,200 | — | — |
| 2011-03-16 | $31.99 | $63.72 | 1,909,500 | — | — |
| 2011-03-15 | $32.35 | $64.44 | 2,405,900 | — | — |
| 2011-03-14 | $32.83 | $65.39 | 827,500 | — | — |
| 2011-03-11 | $33.08 | $65.89 | 966,900 | — | — |
| 2011-03-10 | $32.97 | $65.67 | 914,300 | — | — |
| 2011-03-09 | $33.48 | $66.69 | 552,400 | — | — |
| 2011-03-08 | $33.56 | $66.85 | 898,700 | — | — |
| 2011-03-07 | $33.01 | $65.75 | 4,162,800 | — | — |
| 2011-03-04 | $33.25 | $66.23 | 2,751,100 | — | — |
| 2011-03-03 | $33.53 | $66.79 | 2,643,300 | — | — |
| 2011-03-02 | $33.06 | $65.85 | 984,900 | — | — |
| 2011-03-01 | $33.36 | $66.45 | 855,700 | — | — |
| 2011-02-28 | $34.05 | $67.82 | 973,000 | — | — |
| 2011-02-25 | $33.70 | $67.12 | 697,700 | — | — |
| 2011-02-24 | $33.39 | $66.51 | 907,400 | — | — |
| 2011-02-23 | $33.59 | $66.91 | 838,200 | — | — |
| 2011-02-22 | $33.90 | $67.52 | 1,105,900 | — | — |
| 2011-02-18 | $34.18 | $68.08 | 698,200 | — | — |
| 2011-02-17 | $33.88 | $67.48 | 551,300 | — | — |
| 2011-02-16 | $33.74 | $67.20 | 591,800 | — | — |
| 2011-02-15 | $33.37 | $66.47 | 440,400 | — | — |
| 2011-02-14 | $33.31 | $66.35 | 557,500 | — | — |
| 2011-02-11 | $33.58 | $66.89 | 465,700 | — | — |
| 2011-02-10 | $33.38 | $66.49 | 779,800 | — | — |
| 2011-02-09 | $33.23 | $66.19 | 912,400 | — | — |
| 2011-02-08 | $33.29 | $66.31 | 1,170,700 | — | — |
| 2011-02-07 | $33.14 | $66.01 | 1,214,700 | — | — |
| 2011-02-04 | $33.15 | $66.03 | 834,100 | — | — |
| 2011-02-03 | $33.09 | $65.91 | 1,364,100 | — | — |
| 2011-02-02 | $32.58 | $64.89 | 866,400 | — | — |
| 2011-02-01 | $32.88 | $65.49 | 1,241,700 | — | — |
| 2011-01-31 | $32.04 | $63.82 | 994,700 | — | — |
| 2011-01-28 | $32.16 | $64.06 | 1,086,900 | — | — |
| 2011-01-27 | $32.79 | $65.31 | 579,900 | — | — |
| 2011-01-26 | $32.41 | $64.55 | 1,012,700 | — | — |
| 2011-01-25 | $32.50 | $64.73 | 976,700 | — | — |
| 2011-01-24 | $32.29 | $64.32 | 879,200 | — | — |
| 2011-01-21 | $31.77 | $63.28 | 1,735,100 | — | — |
| 2011-01-20 | $31.76 | $63.26 | 887,800 | — | — |
| 2011-01-19 | $31.73 | $63.20 | 681,500 | — | — |
| 2011-01-18 | $32.24 | $64.22 | 503,800 | — | — |
| 2011-01-14 | $32.15 | $64.04 | 571,700 | — | — |
| 2011-01-13 | $31.85 | $63.44 | 637,400 | — | — |
| 2011-01-12 | $32.01 | $63.76 | 601,800 | — | — |
| 2011-01-11 | $31.70 | $63.14 | 651,600 | — | — |
| 2011-01-10 | $31.87 | $63.48 | 726,900 | — | — |
| 2011-01-07 | $31.81 | $63.36 | 734,300 | — | — |
| 2011-01-06 | $32.11 | $63.96 | 638,400 | — | — |
| 2011-01-05 | $32.14 | $64.02 | 664,500 | — | — |
| 2011-01-04 | $32.05 | $63.84 | 739,100 | — | — |
| 2011-01-03 | $32.30 | $64.34 | 761,600 | — | — |